Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.340 | 5.790 | 5.320 | 5.330 | 2,710 | +0.02(+0.38%) |
Feb 26, 2015 | 5.370 | 5.380 | 5.260 | 5.310 | 11,313 | -0.09(-1.67%) |
Feb 25, 2015 | 5.390 | 5.400 | 5.250 | 5.400 | 15,585 | +0.05(+0.93%) |
Feb 24, 2015 | 5.350 | 5.390 | 5.350 | 5.350 | 15,227 | +0.05(+0.94%) |
Feb 23, 2015 | 5.330 | 5.380 | 5.250 | 5.300 | 14,935 | -0.12(-2.21%) |
Feb 20, 2015 | 5.640 | 5.650 | 5.420 | 5.420 | 13,267 | -0.19(-3.39%) |
Feb 19, 2015 | 5.530 | 5.610 | 5.360 | 5.610 | 16,468 | +0.00(+0.00%) |
Feb 18, 2015 | 5.680 | 5.790 | 5.590 | 5.610 | 3,583 | -0.14(-2.43%) |
Feb 17, 2015 | 5.830 | 5.990 | 5.570 | 5.750 | 15,354 | -0.02(-0.35%) |
Feb 13, 2015 | 5.770 | 5.770 | 5.770 | 0 | +0.27(+4.91%) | |
Feb 12, 2015 | 5.430 | 5.500 | 5.340 | 5.500 | 15,065 | +0.04(+0.73%) |
Feb 11, 2015 | 5.530 | 5.530 | 5.230 | 5.460 | 7,100 | +0.06(+1.11%) |
Feb 10, 2015 | 5.630 | 5.710 | 5.360 | 5.400 | 23,663 | -0.40(-6.90%) |
Feb 09, 2015 | 5.560 | 5.850 | 5.490 | 5.800 | 36,545 | +0.27(+4.88%) |
Feb 06, 2015 | 5.490 | 5.680 | 5.430 | 5.530 | 10,360 | +0.02(+0.36%) |
Feb 05, 2015 | 5.440 | 5.550 | 5.430 | 5.510 | 19,550 | +0.11(+2.04%) |
Feb 04, 2015 | 5.950 | 5.950 | 5.400 | 5.400 | 4,450 | -0.49(-8.32%) |
Feb 03, 2015 | 5.950 | 6.250 | 5.760 | 5.890 | 21,414 | -0.01(-0.17%) |
Feb 02, 2015 | 5.350 | 5.950 | 5.340 | 5.900 | 17,336 | +0.63(+11.95%) |
Jan 30, 2015 | 5.010 | 5.270 | 5.010 | 5.270 | 10,017 | +0.31(+6.25%) |
Jan 29, 2015 | 5.050 | 5.050 | 4.930 | 4.960 | 4,420 | -0.14(-2.75%) |
Jan 28, 2015 | 5.280 | 5.280 | 5.100 | 5.100 | 2,558 | -0.21(-3.95%) |
Jan 27, 2015 | 5.310 | 5.310 | 5.310 | 5.310 | 647 | +0.16(+3.11%) |
Jan 26, 2015 | 5.160 | 5.300 | 5.130 | 5.150 | 57,626 | -0.13(-2.46%) |
Jan 23, 2015 | 5.270 | 5.470 | 5.240 | 5.280 | 3,650 | +0.08(+1.54%) |
Jan 22, 2015 | 5.160 | 5.200 | 5.040 | 5.200 | 16,255 | +0.00(+0.00%) |
Jan 21, 2015 | 5.150 | 5.220 | 5.010 | 5.200 | 33,820 | +0.00(+0.00%) |
Jan 20, 2015 | 5.170 | 5.200 | 5.130 | 5.200 | 9,136 | +0.01(+0.19%) |
Jan 19, 2015 | 5.020 | 5.200 | 5.020 | 5.190 | 8,168 | +0.07(+1.37%) |
Jan 16, 2015 | 5.380 | 5.380 | 5.120 | 5.120 | 26,416 | -0.14(-2.66%) |
Jan 15, 2015 | 5.110 | 5.290 | 5.110 | 5.260 | 8,961 | +0.25(+4.99%) |
Jan 14, 2015 | 5.000 | 5.030 | 4.870 | 5.010 | 12,628 | -0.06(-1.18%) |
Jan 13, 2015 | 5.230 | 5.240 | 5.060 | 5.070 | 8,819 | -0.21(-3.98%) |
Jan 12, 2015 | 5.450 | 5.450 | 5.210 | 5.280 | 36,247 | -0.18(-3.30%) |
Jan 09, 2015 | 5.330 | 5.470 | 5.330 | 5.460 | 650 | +0.18(+3.41%) |
Jan 08, 2015 | 5.550 | 5.580 | 5.280 | 5.280 | 9,182 | -0.27(-4.86%) |
Jan 07, 2015 | 5.370 | 5.550 | 5.270 | 5.550 | 14,225 | +0.19(+3.54%) |
Jan 06, 2015 | 5.340 | 5.470 | 5.250 | 5.360 | 26,998 | +0.06(+1.13%) |
Jan 05, 2015 | 5.530 | 5.530 | 5.280 | 5.300 | 146,057 | -0.21(-3.81%) |
Jan 02, 2015 | 5.380 | 5.510 | 5.280 | 5.510 | 2,034 | +0.09(+1.66%) |
Dec 31, 2014 | 5.420 | 5.420 | 5.420 | 0 | +0.06(+1.12%) | |
Dec 29, 2014 | 5.360 | 5.360 | 5.360 | 2 | +0.01(+0.19%) | |
Dec 24, 2014 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
Dec 23, 2014 | 5.080 | 5.360 | 5.080 | 5.300 | 27,508 | +0.28(+5.58%) |
Dec 22, 2014 | 5.090 | 5.090 | 4.920 | 5.020 | 48,192 | -0.12(-2.33%) |
Dec 19, 2014 | 4.720 | 5.200 | 4.720 | 5.140 | 51,428 | +0.51(+11.02%) |
Dec 18, 2014 | 4.400 | 4.750 | 4.360 | 4.630 | 170,796 | +0.34(+7.93%) |
Dec 17, 2014 | 4.000 | 4.330 | 3.850 | 4.290 | 181,732 | +0.17(+4.13%) |
Dec 16, 2014 | 4.250 | 4.120 | 248,767 | +0.32(+8.42%) | ||
Dec 15, 2014 | 4.320 | 4.380 | 3.690 | 3.800 | 500,064 | -0.52(-12.04%) |
Dec 12, 2014 | 4.420 | 4.420 | 4.230 | 4.320 | 106,855 | -0.18(-4.00%) |
Dec 11, 2014 | 4.680 | 4.790 | 4.460 | 4.500 | 79,534 | -0.25(-5.26%) |
Dec 10, 2014 | 5.200 | 5.200 | 4.630 | 4.750 | 66,044 | -0.45(-8.65%) |
Dec 09, 2014 | 5.080 | 5.360 | 5.040 | 5.200 | 68,056 | -0.25(-4.59%) |
Dec 08, 2014 | 5.860 | 5.860 | 5.050 | 5.450 | 64,195 | -0.55(-9.17%) |
Dec 05, 2014 | 6.000 | 6.230 | 5.900 | 6.000 | 152,579 | -0.12(-1.96%) |
Dec 04, 2014 | 6.210 | 6.240 | 5.930 | 6.120 | 93,231 | -0.16(-2.55%) |
Dec 03, 2014 | 6.310 | 6.360 | 6.250 | 6.280 | 88,259 | +0.11(+1.78%) |
Dec 02, 2014 | 6.200 | 6.450 | 6.150 | 6.170 | 20,062 | +0.01(+0.16%) |